Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.250 5.250 5.140 5.210 40,804 -0.03(-0.57%)
Jan 29, 2015 5.230 5.250 5.180 5.240 56,061 -0.04(-0.76%)
Jan 28, 2015 5.290 5.320 5.160 5.280 59,192 +0.07(+1.34%)
Jan 27, 2015 5.220 5.300 5.132 5.210 56,965 -0.04(-0.76%)
Jan 26, 2015 5.300 5.310 5.120 5.250 63,039 +0.00(+0.00%)
Jan 23, 2015 5.250 5.280 5.190 5.250 65,872 +0.06(+1.16%)
Jan 22, 2015 5.310 5.310 5.160 5.190 81,773 -0.06(-1.14%)
Jan 21, 2015 5.240 5.280 5.140 5.250 156,832 +0.01(+0.19%)
Jan 20, 2015 5.370 5.430 5.170 5.240 157,774 -0.17(-3.14%)
Jan 16, 2015 5.380 5.530 5.318 5.410 114,517 -0.09(-1.64%)
Jan 15, 2015 5.500 5.510 5.360 5.500 109,138 -0.03(-0.54%)
Jan 14, 2015 5.520 5.570 5.320 5.530 83,947 +0.01(+0.18%)
Jan 13, 2015 5.500 5.590 5.450 5.520 125,175 +0.12(+2.22%)
Jan 12, 2015 5.230 5.500 5.230 5.400 134,923 +0.17(+3.25%)
Jan 09, 2015 5.060 5.300 4.930 5.230 154,879 +0.21(+4.18%)
Jan 08, 2015 5.050 5.110 5.020 5.020 159,412 +0.00(+0.00%)
Jan 07, 2015 5.060 5.160 4.980 5.020 169,202 -0.02(-0.40%)
Jan 06, 2015 5.600 5.600 5.000 5.040 85,649 -0.29(-5.44%)
Jan 05, 2015 5.570 5.570 5.260 5.330 142,100 -0.16(-2.91%)
Jan 02, 2015 5.700 5.700 5.430 5.490 349,487 -0.18(-3.17%)
Dec 31, 2014 5.330 5.670 5.670 5.670 177,800 +0.41(+7.79%)
Dec 30, 2014 5.230 5.360 5.200 5.260 72,234 +0.05(+0.96%)
Dec 29, 2014 5.060 5.270 5.060 5.210 138,983 +0.07(+1.36%)
Dec 26, 2014 5.200 5.200 5.101 5.140 27,921 -0.01(-0.19%)
Dec 24, 2014 5.250 5.150 5.150 5.150 49,000 -0.09(-1.72%)
Dec 23, 2014 5.250 5.350 5.180 5.240 281,106 +0.01(+0.19%)
Dec 22, 2014 5.180 5.250 5.120 5.230 118,501 +0.12(+2.35%)
Dec 19, 2014 5.000 5.240 4.950 5.110 216,845 +0.14(+2.82%)
Dec 18, 2014 4.830 4.980 4.810 4.970 82,553 +0.17(+3.54%)
Dec 17, 2014 4.700 4.900 4.700 4.800 35,659 +0.08(+1.69%)
Dec 16, 2014 4.680 4.770 4.660 4.720 34,371 +0.06(+1.29%)
Dec 15, 2014 4.790 4.900 4.650 4.660 40,640 -0.15(-3.12%)
Dec 12, 2014 4.759 4.910 4.670 4.810 49,005 -0.01(-0.21%)
Dec 11, 2014 4.785 4.840 4.760 4.820 37,401 +0.02(+0.42%)
Dec 10, 2014 4.750 4.840 4.750 4.800 32,833 +0.00(+0.00%)
Dec 09, 2014 4.800 4.840 4.520 4.800 57,222 -0.02(-0.41%)
Dec 08, 2014 4.810 4.889 4.794 4.820 16,281 +0.03(+0.63%)
Dec 05, 2014 4.890 4.890 4.720 4.790 26,373 -0.06(-1.24%)
Dec 04, 2014 4.680 4.860 4.680 4.850 28,587 +0.20(+4.30%)
Dec 03, 2014 4.720 4.750 4.650 4.650 32,777 -0.07(-1.48%)
Dec 02, 2014 4.710 4.780 4.650 4.720 48,412 -0.01(-0.21%)
Dec 01, 2014 4.880 4.880 4.560 4.730 65,387 -0.19(-3.86%)
Nov 28, 2014 4.860 4.920 4.800 4.920 12,634 +0.10(+2.07%)
Nov 26, 2014 4.860 4.820 4.820 4.820 22,000 -0.04(-0.82%)
Nov 25, 2014 4.820 4.870 4.780 4.860 17,797 +0.05(+1.04%)
Nov 24, 2014 4.740 4.840 4.740 4.810 30,928 +0.12(+2.56%)
Nov 21, 2014 4.720 4.830 4.650 4.690 67,183 -0.05(-1.05%)
Nov 20, 2014 4.710 4.840 4.690 4.740 30,672 -0.01(-0.21%)
Nov 19, 2014 4.920 4.960 4.680 4.750 82,418 -0.20(-4.04%)
Nov 18, 2014 4.890 4.950 4.800 4.950 103,479 +0.10(+2.06%)
Nov 17, 2014 4.780 4.895 4.770 4.850 48,203 +0.06(+1.25%)
Nov 14, 2014 4.810 4.850 4.760 4.790 33,273 -0.05(-1.03%)
Nov 13, 2014 4.879 4.909 4.760 4.840 23,795 -0.06(-1.22%)
Nov 12, 2014 4.890 4.910 4.850 4.900 17,263 -0.01(-0.20%)
Nov 11, 2014 4.890 4.910 4.760 4.910 106,326 +0.09(+1.87%)
Nov 10, 2014 4.760 4.840 4.695 4.820 41,552 +0.09(+1.90%)
Nov 07, 2014 4.710 4.920 4.670 4.730 88,189 +0.10(+2.16%)
Nov 06, 2014 4.740 4.770 4.590 4.630 42,456 -0.07(-1.49%)
Nov 05, 2014 4.810 4.900 4.700 4.700 27,691 -0.07(-1.47%)
Nov 04, 2014 4.740 4.870 4.657 4.770 64,482 +0.07(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.